百合股份

603102
🏛️ 中国 →
43.94
最后更新: 2025-09-30
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2022-12-30 41.79 41.85 40.37 40.59 0.6M
2022-12-29 42.50 42.50 41.30 41.52 0.4M
2022-12-28 42.50 43.32 41.83 42.43 0.7M
2022-12-27 42.08 43.51 40.88 43.40 0.8M
2022-12-26 41.67 42.66 41.63 41.82 0.5M
2022-12-23 42.47 42.69 41.51 41.71 0.4M
2022-12-22 42.57 43.25 42.02 42.21 0.5M
2022-12-21 42.75 43.29 42.20 42.27 0.5M
2022-12-20 44.17 44.17 42.51 42.96 0.6M
2022-12-19 44.70 45.17 43.50 43.74 0.8M
2022-12-16 43.88 46.35 43.80 44.70 1.0M
2022-12-15 45.50 45.50 44.00 44.30 0.9M
2022-12-14 44.96 45.50 44.00 45.00 1.3M
2022-12-13 45.00 45.76 44.18 45.55 1.7M
2022-12-12 44.07 45.60 43.81 45.30 1.6M
2022-12-09 43.00 44.97 42.67 44.20 1.5M
2022-12-08 44.05 44.27 42.96 43.20 1.0M
2022-12-07 43.07 44.09 42.38 43.53 1.5M
2022-12-06 41.97 45.90 41.92 43.40 2.9M
2022-12-05 41.29 43.21 41.29 42.50 2.2M
2022-12-02 40.00 41.48 40.00 40.48 0.8M
2022-12-01 39.49 40.27 39.16 39.95 0.8M
2022-11-30 39.52 39.70 38.68 38.78 0.6M
2022-11-29 38.48 39.78 38.48 39.49 0.7M
2022-11-28 39.04 39.50 38.21 38.50 0.6M
2022-11-25 38.68 39.56 38.28 39.21 0.8M
2022-11-24 39.14 39.20 38.60 38.86 0.6M
2022-11-23 40.04 40.10 38.40 38.95 0.9M
2022-11-22 41.54 41.80 39.78 40.01 1.1M
2022-11-21 41.61 41.99 40.86 41.20 0.8M
2022-11-18 42.68 43.21 41.55 41.62 1.3M
2022-11-17 41.87 42.66 40.87 42.25 1.7M
2022-11-16 41.30 42.93 41.09 41.19 1.7M
2022-11-15 40.25 42.97 40.25 41.80 3.0M
2022-11-14 37.28 41.01 37.28 41.01 1.9M
2022-11-11 37.66 37.96 37.21 37.28 0.5M
2022-11-10 37.15 37.50 37.02 37.11 0.2M
2022-11-09 37.42 37.60 37.23 37.34 0.3M
2022-11-08 37.19 37.50 36.65 37.42 0.6M
2022-11-07 37.50 37.50 37.06 37.13 0.6M
2022-11-04 36.87 37.38 36.50 37.23 0.3M
2022-11-03 36.66 37.11 36.42 36.93 0.3M
2022-11-02 36.02 37.13 36.02 36.86 0.5M
2022-11-01 35.34 36.40 35.20 36.40 0.4M
2022-10-31 35.67 36.19 35.11 35.29 0.3M
2022-10-28 36.07 36.07 34.81 35.70 0.7M
2022-10-27 36.78 36.78 36.07 36.10 0.2M
2022-10-26 35.20 36.86 35.20 36.55 0.5M
2022-10-25 36.16 36.35 34.91 35.22 0.5M
2022-10-24 37.57 37.74 36.28 36.58 0.4M
2022-10-21 37.36 38.17 37.28 37.40 0.3M
2022-10-20 37.28 38.21 37.28 37.78 0.4M
2022-10-19 37.98 37.98 37.38 37.57 0.4M
2022-10-18 37.70 38.22 37.52 37.89 0.3M
2022-10-17 37.02 37.95 37.00 37.67 0.4M
2022-10-14 36.49 37.63 36.28 37.44 0.5M
2022-10-13 35.65 36.56 35.50 36.25 0.2M
2022-10-12 35.38 36.09 34.82 36.03 0.2M
2022-10-11 35.23 35.49 34.60 35.38 0.2M
2022-10-10 36.41 36.70 35.14 35.22 0.4M
2022-09-30 36.44 36.79 36.20 36.41 0.3M
2022-09-29 36.70 37.32 36.34 36.51 0.4M
2022-09-28 36.84 37.78 36.38 36.39 0.5M
2022-09-27 35.79 37.10 35.58 37.08 0.5M
2022-09-26 36.26 36.40 35.70 35.78 0.5M
2022-09-23 37.58 37.71 36.67 36.79 0.4M
2022-09-22 38.09 38.20 37.51 37.58 0.5M
2022-09-21 37.85 38.27 37.34 38.12 0.4M
2022-09-20 37.58 38.10 37.05 38.00 0.6M
2022-09-19 38.66 38.66 37.19 37.33 0.5M
2022-09-16 39.48 39.48 38.40 38.59 0.5M
2022-09-15 39.93 40.36 39.21 39.30 0.6M
2022-09-14 39.01 39.80 38.67 39.72 0.5M
2022-09-13 40.32 40.32 39.33 39.43 0.5M
2022-09-09 39.30 40.10 39.30 40.03 0.5M
2022-09-08 39.67 39.77 39.35 39.36 0.3M
2022-09-07 40.58 40.60 39.62 39.67 0.8M
2022-09-06 40.51 40.74 40.36 40.60 0.4M
2022-09-05 40.90 40.92 40.36 40.59 0.3M
2022-09-02 40.55 40.98 40.50 40.73 0.3M
2022-09-01 41.00 41.24 40.42 40.75 0.5M
2022-08-31 40.59 41.26 40.13 41.00 0.8M
2022-08-30 39.95 40.65 39.71 40.59 0.5M
2022-08-29 38.75 39.96 38.52 39.92 0.5M
2022-08-26 39.09 39.65 39.08 39.24 0.5M
2022-08-25 39.94 40.27 38.86 39.08 0.7M
2022-08-24 40.38 40.77 39.88 39.95 0.6M
2022-08-23 40.15 40.55 40.07 40.44 0.4M
2022-08-22 39.90 40.47 39.73 40.38 0.4M
2022-08-19 40.20 41.25 40.07 40.10 0.5M
2022-08-18 40.64 40.64 40.03 40.23 0.6M
2022-08-17 40.85 41.20 40.66 40.69 0.4M
2022-08-16 40.55 40.80 40.55 40.77 0.4M
2022-08-15 41.00 41.00 40.58 40.66 0.5M
2022-08-12 41.48 41.51 41.00 41.02 0.7M
2022-08-11 41.39 41.85 41.31 41.65 0.7M
2022-08-10 41.22 41.55 41.15 41.26 0.8M
2022-08-09 41.77 42.54 41.21 41.33 1.2M
2022-08-08 40.01 40.85 39.85 40.55 0.7M
2022-08-05 40.18 40.29 39.65 40.00 0.7M
2022-08-04 39.60 40.25 39.51 40.23 0.6M
2022-08-03 39.80 40.88 39.51 39.54 1.0M
2022-08-02 41.51 41.51 39.66 39.92 1.5M
2022-08-01 43.00 43.00 41.40 41.94 2.1M
2022-07-29 48.13 48.18 44.37 44.37 4.6M
2022-07-28 46.75 50.64 46.05 49.30 5.8M
2022-07-27 45.35 46.56 45.26 46.04 1.8M
2022-07-26 45.01 45.54 44.40 45.28 0.6M
2022-07-25 45.60 45.75 44.92 45.21 0.5M
2022-07-22 44.84 45.88 44.51 45.39 1.0M
2022-07-21 45.20 45.30 43.86 44.85 1.0M
2022-07-20 45.07 45.84 44.77 45.21 0.7M
2022-07-19 44.99 45.69 44.70 44.94 0.5M
2022-07-18 44.82 45.30 44.59 45.05 0.6M
2022-07-15 45.66 46.26 44.81 44.85 0.5M
2022-07-14 45.72 46.79 45.72 45.91 0.6M
2022-07-13 44.90 47.97 43.81 47.14 1.9M
2022-07-12 45.69 46.31 44.66 44.99 0.6M
2022-07-11 44.60 45.76 44.18 45.62 1.2M
2022-07-08 45.31 46.13 45.00 45.40 0.9M
2022-07-07 45.23 45.34 44.33 45.30 0.6M
2022-07-06 46.00 46.00 44.70 45.23 1.2M
2022-07-05 47.81 47.90 45.90 45.99 2.1M
2022-07-04 47.15 50.00 46.06 49.00 2.9M
2022-07-01 45.13 46.10 43.78 46.01 1.8M
2022-06-30 44.22 45.58 44.21 44.90 1.5M
2022-06-29 46.07 46.44 44.31 44.74 2.7M
2022-06-28 42.38 46.53 41.88 46.53 4.5M
2022-06-27 40.50 42.64 40.40 42.30 1.5M
2022-06-24 40.30 40.72 40.02 40.65 0.6M
2022-06-23 39.33 40.32 39.33 40.30 0.6M
2022-06-22 39.78 39.90 39.25 39.30 0.4M
2022-06-21 40.18 40.55 39.42 39.82 0.6M
2022-06-20 39.03 40.40 38.85 40.26 0.9M
2022-06-17 38.99 39.38 38.38 39.09 0.5M
2022-06-16 39.00 39.63 38.80 39.32 0.6M
2022-06-15 38.99 39.37 38.71 38.76 0.5M
2022-06-14 39.24 39.30 38.13 38.99 0.5M
2022-06-13 39.33 39.93 39.10 39.42 0.7M
2022-06-10 38.36 40.40 38.20 39.79 1.1M
2022-06-09 38.69 39.30 38.11 38.46 0.5M
2022-06-08 39.23 39.46 38.28 38.91 0.7M
2022-06-07 39.77 39.93 38.83 39.23 0.4M
2022-06-06 38.68 39.76 38.68 39.59 0.7M
2022-06-02 38.72 38.88 38.16 38.74 0.6M
2022-06-01 38.28 39.43 37.96 38.95 1.0M
2022-05-31 37.50 38.35 37.14 38.29 0.8M
2022-05-30 37.88 37.88 37.12 37.54 0.4M
2022-05-27 37.71 38.20 37.12 37.45 0.5M
2022-05-26 37.64 37.64 36.88 37.39 0.4M
2022-05-25 37.10 37.65 36.70 37.60 0.5M
2022-05-24 38.89 39.08 36.91 36.95 0.9M
2022-05-23 39.11 39.45 38.86 39.45 0.5M
2022-05-20 38.55 39.13 38.51 38.93 0.4M
2022-05-19 38.66 38.66 38.13 38.55 0.4M
2022-05-18 38.86 39.20 38.73 38.86 0.4M
2022-05-17 39.60 39.86 38.51 38.79 0.5M
2022-05-16 40.20 40.68 39.44 39.70 0.4M
2022-05-13 40.09 40.96 39.96 40.19 0.5M
2022-05-12 39.35 40.88 39.31 40.09 0.8M
2022-05-11 39.88 41.07 39.75 39.77 1.0M
2022-05-10 39.56 41.28 39.56 39.88 1.0M
2022-05-09 38.49 40.33 38.01 40.09 1.0M
2022-05-06 37.60 39.17 37.48 38.54 0.7M
2022-05-05 37.29 39.13 37.29 38.48 1.0M
2022-04-29 36.02 37.85 36.02 37.51 1.3M
2022-04-28 36.68 37.60 35.71 35.89 1.3M
2022-04-27 36.20 38.65 35.64 38.01 1.5M
2022-04-26 40.50 41.35 37.60 37.64 2.0M
2022-04-25 45.00 45.00 41.78 41.78 2.2M
2022-04-22 44.00 47.61 43.70 46.42 3.1M
2022-04-21 43.09 45.45 42.98 44.77 2.3M
2022-04-20 42.66 44.50 42.65 43.63 1.1M
2022-04-19 43.40 43.66 42.38 43.00 1.2M
2022-04-18 42.55 44.80 42.01 44.80 1.1M
2022-04-15 43.38 43.89 42.53 42.75 0.7M
2022-04-14 42.60 43.67 42.40 43.67 0.7M
2022-04-13 43.00 43.58 42.15 42.59 0.6M
2022-04-12 42.30 43.63 41.80 43.62 0.6M
2022-04-11 43.98 43.98 42.23 42.96 0.8M
2022-04-08 45.73 45.83 43.90 43.92 0.8M
2022-04-07 46.93 47.10 45.57 45.66 0.8M
2022-04-06 47.05 47.78 46.80 47.10 0.6M
2022-04-01 47.78 48.35 47.25 47.25 0.8M
2022-03-31 47.75 48.66 47.41 47.95 0.9M
2022-03-30 47.22 48.26 46.67 47.91 0.9M
2022-03-29 47.49 48.46 46.55 47.12 1.0M
2022-03-28 47.81 48.38 46.75 46.97 1.0M
2022-03-25 48.79 49.38 48.20 48.60 1.2M
2022-03-24 48.49 48.79 47.82 48.47 0.9M
2022-03-23 49.40 49.74 48.66 49.06 1.3M
2022-03-22 51.42 51.86 49.30 49.75 2.2M
2022-03-21 48.41 50.83 47.64 50.79 3.4M
2022-03-18 45.77 50.40 45.63 48.89 3.4M
2022-03-17 45.47 46.68 45.30 45.90 1.6M
2022-03-16 44.78 45.38 43.66 45.11 1.9M
2022-03-15 47.16 47.16 44.20 44.30 1.9M
2022-03-14 48.29 48.98 47.00 47.18 1.6M
2022-03-11 48.12 49.35 47.20 49.29 2.2M
2022-03-10 49.18 50.95 48.80 49.03 2.0M
2022-03-09 51.15 51.45 47.06 48.38 2.9M
2022-03-08 55.32 55.32 51.13 51.46 2.9M
2022-03-07 54.09 57.76 53.60 55.39 3.8M
2022-03-04 52.01 56.28 51.87 54.88 3.9M
2022-03-03 52.80 54.00 52.23 52.68 2.5M
2022-03-02 51.32 54.95 51.10 52.95 3.2M
2022-03-01 50.58 51.51 50.56 51.40 1.8M
2022-02-28 50.87 51.40 49.75 50.58 1.5M
2022-02-25 50.81 51.50 50.51 50.90 1.8M
2022-02-24 51.90 53.02 49.69 50.28 3.1M
2022-02-23 51.03 52.18 51.03 51.91 2.0M
2022-02-22 53.20 53.99 50.93 51.23 2.9M
2022-02-21 52.73 53.97 52.53 53.57 2.3M
2022-02-18 53.20 53.58 52.79 53.06 2.2M
2022-02-17 53.61 55.17 53.15 54.20 3.1M
2022-02-16 53.60 54.32 53.01 54.04 2.3M
2022-02-15 52.91 53.83 52.54 53.53 2.5M
2022-02-14 55.29 55.29 53.46 53.56 3.5M
2022-02-11 57.12 57.65 55.45 55.78 3.5M
2022-02-10 56.89 58.70 56.11 57.86 4.0M
2022-02-09 56.41 57.96 55.72 56.60 4.6M
2022-02-08 57.19 59.34 55.35 56.15 5.9M
2022-02-07 60.94 62.76 60.93 60.93 2.3M
2022-01-28 80.77 80.77 66.40 67.70 9.8M
2022-01-27 73.43 73.43 73.43 73.43 0.3M
2022-01-26 66.75 66.75 66.75 66.75 0.2M
2022-01-25 50.57 60.68 50.57 60.68 0.8M